29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 184700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 3921 |
| 3 | 20241216 | 184600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20241216 | 184500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20241216 | 184400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20241216 | 184300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20241216 | 184200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20241216 | 184100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20241216 | 184000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20241216 | 183900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20241216 | 183800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20241216 | 183700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20241216 | 183600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20241216 | 183500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20241216 | 183400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20241216 | 183300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20241216 | 183200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20241216 | 183100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20241216 | 183000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20241216 | 182900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20241216 | 182800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20241216 | 182700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20241216 | 182600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20241216 | 182500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20241216 | 182400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20241216 | 182300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20241216 | 182200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20241216 | 182100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20241216 | 182000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20241216 | 181900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20241216 | 181800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20241216 | 181700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 3921 |
| 33 | 20241216 | 181600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20241216 | 181500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20241216 | 181400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20241216 | 181300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20241216 | 181200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20241216 | 181100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20241216 | 181000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20241216 | 180900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20241216 | 180800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20241216 | 180700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20241216 | 180600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20241216 | 180500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20241216 | 180400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20241216 | 180300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20241216 | 180200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20241216 | 180100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20241216 | 180000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20241216 | 175900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20241216 | 175800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20241216 | 175700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20241216 | 175600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20241216 | 175500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20241216 | 175400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20241216 | 175300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20241216 | 175200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20241216 | 175100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20241216 | 175000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20241216 | 174900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20241216 | 174800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20241216 | 174700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 3921 |
| 63 | 20241216 | 174600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20241216 | 174500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20241216 | 174400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20241216 | 174300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20241216 | 174200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20241216 | 174100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20241216 | 174000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20241216 | 173900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20241216 | 173800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20241216 | 173700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20241216 | 173600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20241216 | 173500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20241216 | 173400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20241216 | 173300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20241216 | 173200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20241216 | 173100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20241216 | 173000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20241216 | 172900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20241216 | 172800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20241216 | 172700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20241216 | 172600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20241216 | 172500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20241216 | 172400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20241216 | 172300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20241216 | 172200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20241216 | 172100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20241216 | 172000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20241216 | 171900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20241216 | 171800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20241216 | 171700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 3921 |
| 93 | 20241216 | 171600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20241216 | 171500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20241216 | 171400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20241216 | 171300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20241216 | 171200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20241216 | 171100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20241216 | 171000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20241216 | 170900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20241216 | 170800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20241216 | 170700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20241216 | 170600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20241216 | 170500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20241216 | 170400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20241216 | 170300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20241216 | 170200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20241216 | 170100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20241216 | 170000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20241216 | 165900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20241216 | 165800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20241216 | 165700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20241216 | 165600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20241216 | 165500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20241216 | 165400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20241216 | 165300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20241216 | 165200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20241216 | 165100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20241216 | 165000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20241216 | 164900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20241216 | 164800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20241216 | 164700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 3921 |
| 123 | 20241216 | 164600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20241216 | 164500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20241216 | 164400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20241216 | 164300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20241216 | 164200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20241216 | 164100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20241216 | 164000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20241216 | 163900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20241216 | 163800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20241216 | 163700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20241216 | 163600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20241216 | 163500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20241216 | 163400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20241216 | 163300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20241216 | 163200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20241216 | 163100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20241216 | 163000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20241216 | 162900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20241216 | 162800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20241216 | 162700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20241216 | 162600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20241216 | 162500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20241216 | 162400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20241216 | 162300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20241216 | 162200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20241216 | 162100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20241216 | 162000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20241216 | 161900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20241216 | 161800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20241216 | 161700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 3921 |
| 153 | 20241216 | 161600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20241216 | 161500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20241216 | 161400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20241216 | 161300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20241216 | 161200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20241216 | 161100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20241216 | 161000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20241216 | 160900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20241216 | 160800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20241216 | 160700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20241216 | 160600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20241216 | 160500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20241216 | 160400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20241216 | 160300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20241216 | 160200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20241216 | 160100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20241216 | 160000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20241216 | 155900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20241216 | 155800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20241216 | 155700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20241216 | 155600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20241216 | 155500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20241216 | 155400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20241216 | 155300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20241216 | 155200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20241216 | 155100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20241216 | 155000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20241216 | 154900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20241216 | 154800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20241216 | 154700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 3921 |
| 183 | 20241216 | 154600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20241216 | 154500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20241216 | 154400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20241216 | 154300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20241216 | 154200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20241216 | 154100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20241216 | 154000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20241216 | 153900 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20241216 | 153800 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20241216 | 153700 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20241216 | 153600 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20241216 | 153500 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20241216 | 153400 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20241216 | 153300 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20241216 | 153200 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20241216 | 153100 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20241216 | 153000 | 1159043150 | 4485 | 4485 | 4485 | 4485 | 3921 |
| 200 | 20241216 | 152900 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20241216 | 152800 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20241216 | 152700 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20241216 | 152600 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20241216 | 152500 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20241216 | 152400 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20241216 | 152300 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20241216 | 152200 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20241216 | 152100 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20241216 | 152000 | 1141457465 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20241216 | 151900 | 1141457465 | 4470 | 4455 | 4470 | 4455 | 5859 |
| 211 | 20241216 | 151800 | 1115303015 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20241216 | 151700 | 1115303015 | 4460 | 4460 | 4460 | 4460 | 0 |
| 213 | 20241216 | 151600 | 1115303015 | 4460 | 4465 | 4470 | 4460 | 101 |
| 214 | 20241216 | 151500 | 1114852530 | 4470 | 4460 | 4470 | 4460 | 1311 |
| 215 | 20241216 | 151400 | 1108996240 | 4460 | 4465 | 4465 | 4460 | 591 |
| 216 | 20241216 | 151300 | 1106357925 | 4465 | 4460 | 4465 | 4460 | 111 |
| 217 | 20241216 | 151200 | 1105862815 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20241216 | 151100 | 1105862815 | 4455 | 4465 | 4470 | 4455 | 2938 |
| 219 | 20241216 | 151000 | 1092761305 | 4465 | 4470 | 4470 | 4465 | 2195 |
| 220 | 20241216 | 150900 | 1082950155 | 4465 | 4455 | 4465 | 4455 | 102 |
| 221 | 20241216 | 150800 | 1082494735 | 4465 | 4460 | 4465 | 4455 | 1149 |
| 222 | 20241216 | 150700 | 1077372540 | 4465 | 4465 | 4465 | 4465 | 0 |
| 223 | 20241216 | 150600 | 1077372540 | 4465 | 4455 | 4465 | 4455 | 53 |
| 224 | 20241216 | 150500 | 1077135915 | 4455 | 4470 | 4470 | 4455 | 1019 |
| 225 | 20241216 | 150400 | 1072591445 | 4465 | 4465 | 4465 | 4465 | 161 |
| 226 | 20241216 | 150300 | 1071872580 | 4465 | 4450 | 4470 | 4450 | 428 |
| 227 | 20241216 | 150200 | 1069963285 | 4445 | 4435 | 4445 | 4435 | 395 |
| 228 | 20241216 | 150100 | 1068209215 | 4435 | 4435 | 4435 | 4430 | 328 |
| 229 | 20241216 | 150000 | 1066754580 | 4440 | 4440 | 4440 | 4440 | 7 |
| 230 | 20241216 | 145900 | 1066723500 | 4445 | 4445 | 4445 | 4445 | 0 |
| 231 | 20241216 | 145800 | 1066723500 | 4445 | 4445 | 4445 | 4445 | 0 |
| 232 | 20241216 | 145700 | 1066723500 | 4445 | 4445 | 4445 | 4445 | 2 |
| 233 | 20241216 | 145600 | 1066714610 | 4440 | 4440 | 4440 | 4440 | 3 |
| 234 | 20241216 | 145500 | 1066701290 | 4445 | 4440 | 4445 | 4440 | 2 |
| 235 | 20241216 | 145400 | 1066692405 | 4440 | 4450 | 4450 | 4440 | 1607 |
| 236 | 20241216 | 145300 | 1059555275 | 4450 | 4450 | 4450 | 4450 | 300 |
| 237 | 20241216 | 145200 | 1058220275 | 4455 | 4460 | 4460 | 4455 | 659 |
| 238 | 20241216 | 145100 | 1055282710 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20241216 | 145000 | 1055282710 | 4460 | 4460 | 4460 | 4460 | 355 |
| 240 | 20241216 | 144900 | 1053699410 | 4460 | 4470 | 4470 | 4460 | 805 |
| 241 | 20241216 | 144800 | 1050105065 | 4470 | 4470 | 4485 | 4470 | 530 |
| 242 | 20241216 | 144700 | 1047735900 | 4470 | 4470 | 4470 | 4470 | 890 |
| 243 | 20241216 | 144600 | 1043757600 | 4475 | 4475 | 4475 | 4475 | 505 |
| 244 | 20241216 | 144500 | 1041497725 | 4475 | 4475 | 4480 | 4475 | 914 |
| 245 | 20241216 | 144400 | 1037406075 | 4480 | 4470 | 4480 | 4470 | 118 |
| 246 | 20241216 | 144300 | 1036878600 | 4465 | 4465 | 4465 | 4465 | 0 |
| 247 | 20241216 | 144200 | 1036878600 | 4465 | 4460 | 4465 | 4460 | 116 |
| 248 | 20241216 | 144100 | 1036360670 | 4465 | 4460 | 4485 | 4460 | 346 |
| 249 | 20241216 | 144000 | 1034815100 | 4460 | 4460 | 4460 | 4460 | 2 |
| 250 | 20241216 | 143900 | 1034806180 | 4460 | 4460 | 4460 | 4460 | 11 |
| 251 | 20241216 | 143800 | 1034757120 | 4455 | 4445 | 4455 | 4445 | 719 |
| 252 | 20241216 | 143700 | 1031557560 | 4445 | 4445 | 4445 | 4445 | 213 |
| 253 | 20241216 | 143600 | 1030610775 | 4440 | 4440 | 4440 | 4440 | 0 |
| 254 | 20241216 | 143500 | 1030610775 | 4440 | 4440 | 4440 | 4440 | 0 |
| 255 | 20241216 | 143400 | 1030610775 | 4440 | 4445 | 4445 | 4440 | 81 |
| 256 | 20241216 | 143300 | 1030250975 | 4445 | 4445 | 4445 | 4445 | 47 |
| 257 | 20241216 | 143200 | 1030042060 | 4450 | 4460 | 4460 | 4450 | 1589 |
| 258 | 20241216 | 143100 | 1022967090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 259 | 20241216 | 143000 | 1022967090 | 4465 | 4465 | 4465 | 4465 | 46 |
| 260 | 20241216 | 142900 | 1022761700 | 4460 | 4460 | 4460 | 4460 | 32 |
| 261 | 20241216 | 142800 | 1022618980 | 4465 | 4465 | 4465 | 4465 | 301 |
| 262 | 20241216 | 142700 | 1021275015 | 4460 | 4460 | 4460 | 4460 | 0 |
| 263 | 20241216 | 142600 | 1021275015 | 4460 | 4460 | 4460 | 4460 | 0 |
| 264 | 20241216 | 142500 | 1021275015 | 4460 | 4460 | 4460 | 4460 | 0 |
| 265 | 20241216 | 142400 | 1021275015 | 4460 | 4460 | 4460 | 4460 | 109 |
| 266 | 20241216 | 142300 | 1020788875 | 4455 | 4455 | 4455 | 4455 | 13 |
| 267 | 20241216 | 142200 | 1020730960 | 4455 | 4455 | 4455 | 4455 | 140 |
| 268 | 20241216 | 142100 | 1020107260 | 4455 | 4455 | 4455 | 4455 | 10 |
| 269 | 20241216 | 142000 | 1020062710 | 4455 | 4455 | 4455 | 4455 | 0 |
| 270 | 20241216 | 141900 | 1020062710 | 4455 | 4455 | 4455 | 4455 | 0 |
| 271 | 20241216 | 141800 | 1020062710 | 4455 | 4455 | 4455 | 4455 | 0 |
| 272 | 20241216 | 141700 | 1020062710 | 4455 | 4455 | 4455 | 4455 | 1 |
| 273 | 20241216 | 141600 | 1020058255 | 4455 | 4455 | 4455 | 4455 | 40 |
| 274 | 20241216 | 141500 | 1019880055 | 4455 | 4450 | 4485 | 4450 | 252 |
| 275 | 20241216 | 141400 | 1018756995 | 4445 | 4445 | 4445 | 4445 | 1 |
| 276 | 20241216 | 141300 | 1018752550 | 4445 | 4445 | 4445 | 4445 | 0 |
| 277 | 20241216 | 141200 | 1018752550 | 4445 | 4445 | 4445 | 4445 | 2 |
| 278 | 20241216 | 141100 | 1018743660 | 4440 | 4440 | 4440 | 4440 | 500 |
| 279 | 20241216 | 141000 | 1016523660 | 4440 | 4440 | 4440 | 4440 | 0 |
| 280 | 20241216 | 140900 | 1016523660 | 4440 | 4440 | 4440 | 4440 | 0 |
| 281 | 20241216 | 140800 | 1016523660 | 4440 | 4440 | 4440 | 4440 | 0 |
| 282 | 20241216 | 140700 | 1016523660 | 4440 | 4450 | 4450 | 4440 | 209 |
| 283 | 20241216 | 140600 | 1015595255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 284 | 20241216 | 140500 | 1015595255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 285 | 20241216 | 140400 | 1015595255 | 4445 | 4445 | 4445 | 4445 | 0 |
| 286 | 20241216 | 140300 | 1015595255 | 4445 | 4445 | 4445 | 4445 | 3 |
| 287 | 20241216 | 140200 | 1015581920 | 4445 | 4445 | 4450 | 4445 | 5 |
| 288 | 20241216 | 140100 | 1015559680 | 4440 | 4445 | 4445 | 4440 | 386 |
| 289 | 20241216 | 140000 | 1013844335 | 4445 | 4440 | 4445 | 4440 | 3 |
| 290 | 20241216 | 135900 | 1013831005 | 4445 | 4445 | 4445 | 4445 | 0 |
| 291 | 20241216 | 135800 | 1013831005 | 4445 | 4445 | 4450 | 4445 | 242 |
| 292 | 20241216 | 135700 | 1012755310 | 4445 | 4445 | 4445 | 4445 | 0 |
| 293 | 20241216 | 135600 | 1012755310 | 4445 | 4445 | 4445 | 4445 | 159 |
| 294 | 20241216 | 135500 | 1012048555 | 4440 | 4440 | 4440 | 4440 | 232 |
| 295 | 20241216 | 135400 | 1011018475 | 4440 | 4440 | 4440 | 4440 | 1 |
| 296 | 20241216 | 135300 | 1011014035 | 4440 | 4440 | 4440 | 4440 | 71 |
| 297 | 20241216 | 135200 | 1010698795 | 4440 | 4440 | 4440 | 4440 | 0 |
| 298 | 20241216 | 135100 | 1010698795 | 4440 | 4445 | 4445 | 4435 | 201 |
| 299 | 20241216 | 135000 | 1009806810 | 4450 | 4450 | 4450 | 4450 | 0 |
| 300 | 20241216 | 134900 | 1009806810 | 4450 | 4450 | 4450 | 4450 | 0 |
| 301 | 20241216 | 134800 | 1009806810 | 4450 | 4430 | 4510 | 4430 | 13346 |
| 302 | 20241216 | 134700 | 949741150 | 4430 | 4425 | 4440 | 4425 | 201 |
| 303 | 20241216 | 134600 | 948850615 | 4425 | 4425 | 4425 | 4425 | 0 |
| 304 | 20241216 | 134500 | 948850615 | 4425 | 4420 | 4425 | 4415 | 109 |
| 305 | 20241216 | 134400 | 948369365 | 4415 | 4415 | 4420 | 4415 | 7 |
| 306 | 20241216 | 134300 | 948338455 | 4415 | 4415 | 4415 | 4415 | 5 |
| 307 | 20241216 | 134200 | 948316380 | 4415 | 4415 | 4415 | 4415 | 458 |
| 308 | 20241216 | 134100 | 946294310 | 4415 | 4425 | 4425 | 4410 | 1788 |
| 309 | 20241216 | 134000 | 938405015 | 4425 | 4435 | 4435 | 4420 | 1644 |
| 310 | 20241216 | 133900 | 931130475 | 4435 | 4435 | 4435 | 4435 | 251 |
| 311 | 20241216 | 133800 | 930017290 | 4440 | 4440 | 4440 | 4440 | 154 |
| 312 | 20241216 | 133700 | 929333530 | 4445 | 4445 | 4445 | 4445 | 56 |
| 313 | 20241216 | 133600 | 929084610 | 4440 | 4440 | 4440 | 4440 | 140 |
| 314 | 20241216 | 133500 | 928463010 | 4435 | 4435 | 4435 | 4435 | 458 |
| 315 | 20241216 | 133400 | 926431780 | 4440 | 4440 | 4440 | 4440 | 5 |
| 316 | 20241216 | 133300 | 926409580 | 4440 | 4440 | 4440 | 4440 | 369 |
| 317 | 20241216 | 133200 | 924771220 | 4440 | 4440 | 4440 | 4440 | 1 |
| 318 | 20241216 | 133100 | 924766780 | 4445 | 4445 | 4445 | 4445 | 0 |
| 319 | 20241216 | 133000 | 924766780 | 4445 | 4445 | 4445 | 4445 | 0 |
| 320 | 20241216 | 132900 | 924766780 | 4445 | 4445 | 4445 | 4445 | 0 |
| 321 | 20241216 | 132800 | 924766780 | 4445 | 4445 | 4445 | 4445 | 0 |
| 322 | 20241216 | 132700 | 924766780 | 4445 | 4445 | 4445 | 4445 | 0 |
| 323 | 20241216 | 132600 | 924766780 | 4445 | 4445 | 4445 | 4445 | 2 |
| 324 | 20241216 | 132500 | 924757890 | 4445 | 4445 | 4445 | 4445 | 68 |
| 325 | 20241216 | 132400 | 924455630 | 4445 | 4455 | 4455 | 4445 | 573 |
| 326 | 20241216 | 132300 | 921908195 | 4460 | 4460 | 4460 | 4460 | 0 |
| 327 | 20241216 | 132200 | 921908195 | 4460 | 4460 | 4460 | 4460 | 425 |
| 328 | 20241216 | 132100 | 920012695 | 4455 | 4455 | 4455 | 4455 | 86 |
| 329 | 20241216 | 132000 | 919629565 | 4455 | 4465 | 4465 | 4455 | 22 |
| 330 | 20241216 | 131900 | 919531470 | 4465 | 4465 | 4465 | 4465 | 155 |
| 331 | 20241216 | 131800 | 918839395 | 4480 | 4475 | 4480 | 4470 | 133 |
| 332 | 20241216 | 131700 | 918244410 | 4465 | 4465 | 4465 | 4465 | 0 |
| 333 | 20241216 | 131600 | 918244410 | 4465 | 4455 | 4470 | 4455 | 1669 |
| 334 | 20241216 | 131500 | 910803180 | 4455 | 4455 | 4455 | 4455 | 50 |
| 335 | 20241216 | 131400 | 910580430 | 4455 | 4455 | 4455 | 4455 | 2 |
| 336 | 20241216 | 131300 | 910571520 | 4455 | 4455 | 4455 | 4455 | 0 |
| 337 | 20241216 | 131200 | 910571520 | 4455 | 4450 | 4455 | 4450 | 9 |
| 338 | 20241216 | 131100 | 910531465 | 4450 | 4455 | 4455 | 4450 | 907 |
| 339 | 20241216 | 131000 | 906492080 | 4460 | 4460 | 4460 | 4455 | 102 |
| 340 | 20241216 | 130900 | 906037645 | 4460 | 4465 | 4465 | 4460 | 1521 |
| 341 | 20241216 | 130800 | 899253180 | 4465 | 4465 | 4465 | 4465 | 0 |
| 342 | 20241216 | 130700 | 899253180 | 4465 | 4465 | 4465 | 4460 | 3471 |
| 343 | 20241216 | 130600 | 883769280 | 4470 | 4470 | 4470 | 4465 | 1908 |
| 344 | 20241216 | 130500 | 875247145 | 4470 | 4480 | 4480 | 4470 | 1796 |
| 345 | 20241216 | 130400 | 867210490 | 4485 | 4510 | 4510 | 4485 | 4460 |
| 346 | 20241216 | 130300 | 847157395 | 4515 | 4515 | 4515 | 4515 | 0 |
| 347 | 20241216 | 130200 | 847157395 | 4515 | 4515 | 4515 | 4515 | 4 |
| 348 | 20241216 | 130100 | 847139335 | 4510 | 4520 | 4520 | 4505 | 9151 |
| 349 | 20241216 | 130000 | 805858340 | 4520 | 4520 | 4520 | 4520 | 929 |
| 350 | 20241216 | 125900 | 801659260 | 4515 | 4515 | 4520 | 4515 | 616 |
| 351 | 20241216 | 125800 | 798877920 | 4515 | 4515 | 4515 | 4515 | 0 |
| 352 | 20241216 | 125700 | 798877920 | 4515 | 4515 | 4515 | 4515 | 731 |
| 353 | 20241216 | 125600 | 795577455 | 4520 | 4520 | 4520 | 4520 | 3 |
| 354 | 20241216 | 125500 | 795563895 | 4515 | 4510 | 4515 | 4510 | 91 |
| 355 | 20241216 | 125400 | 795153205 | 4510 | 4505 | 4510 | 4505 | 174 |
| 356 | 20241216 | 125300 | 794369170 | 4505 | 4505 | 4505 | 4500 | 1115 |
| 357 | 20241216 | 125200 | 789349455 | 4505 | 4505 | 4505 | 4505 | 346 |
| 358 | 20241216 | 125100 | 787790725 | 4505 | 4505 | 4505 | 4505 | 0 |
| 359 | 20241216 | 125000 | 787790725 | 4505 | 4510 | 4510 | 4505 | 598 |
| 360 | 20241216 | 124900 | 785096320 | 4510 | 4515 | 4515 | 4510 | 1037 |
| 361 | 20241216 | 124800 | 780417250 | 4515 | 4505 | 4515 | 4505 | 1261 |
| 362 | 20241216 | 124700 | 774725105 | 4505 | 4505 | 4505 | 4505 | 30 |
| 363 | 20241216 | 124600 | 774589955 | 4505 | 4510 | 4510 | 4505 | 477 |
| 364 | 20241216 | 124500 | 772439250 | 4515 | 4515 | 4515 | 4515 | 685 |
| 365 | 20241216 | 124400 | 769346475 | 4515 | 4500 | 4515 | 4500 | 2671 |
| 366 | 20241216 | 124300 | 757297570 | 4495 | 4505 | 4505 | 4495 | 1308 |
| 367 | 20241216 | 124200 | 751411735 | 4505 | 4505 | 4505 | 4505 | 659 |
| 368 | 20241216 | 124100 | 748442940 | 4500 | 4500 | 4500 | 4500 | 915 |
| 369 | 20241216 | 124000 | 744325440 | 4500 | 4485 | 4500 | 4485 | 213 |
| 370 | 20241216 | 123900 | 743368980 | 4485 | 4490 | 4490 | 4485 | 672 |
| 371 | 20241216 | 123800 | 740353815 | 4495 | 4495 | 4495 | 4495 | 198 |
| 372 | 20241216 | 123700 | 739463805 | 4500 | 4485 | 4500 | 4485 | 1068 |
| 373 | 20241216 | 123600 | 734667390 | 4480 | 4480 | 4480 | 4480 | 233 |
| 374 | 20241216 | 123500 | 733623550 | 4475 | 4465 | 4475 | 4465 | 1430 |
| 375 | 20241216 | 123400 | 727232270 | 4465 | 4465 | 4465 | 4465 | 10 |
| 376 | 20241216 | 123300 | 727187620 | 4465 | 4470 | 4470 | 4465 | 911 |
| 377 | 20241216 | 123200 | 723117950 | 4475 | 4465 | 4475 | 4460 | 1265 |
| 378 | 20241216 | 123100 | 717468710 | 4460 | 4460 | 4460 | 4460 | 66 |
| 379 | 20241216 | 123000 | 717174350 | 4455 | 4455 | 4455 | 4455 | 295 |
| 380 | 20241216 | 122900 | 715860125 | 4455 | 4465 | 4465 | 4455 | 1029 |
| 381 | 20241216 | 122800 | 711272780 | 4460 | 4455 | 4460 | 4455 | 1540 |
| 382 | 20241216 | 122700 | 704409160 | 4455 | 4455 | 4455 | 4455 | 156 |
| 383 | 20241216 | 122600 | 703714180 | 4455 | 4455 | 4455 | 4455 | 100 |
| 384 | 20241216 | 122500 | 703268680 | 4455 | 4455 | 4470 | 4450 | 1365 |
| 385 | 20241216 | 122400 | 697183375 | 4455 | 4450 | 4455 | 4450 | 1231 |
| 386 | 20241216 | 122300 | 691704780 | 4445 | 4435 | 4445 | 4435 | 222 |
| 387 | 20241216 | 122200 | 690718005 | 4435 | 4435 | 4440 | 4435 | 101 |
| 388 | 20241216 | 122100 | 690269575 | 4430 | 4425 | 4450 | 4425 | 3179 |
| 389 | 20241216 | 122000 | 676166300 | 4425 | 4440 | 4440 | 4425 | 1419 |
| 390 | 20241216 | 121900 | 669885460 | 4440 | 4435 | 4440 | 4435 | 106 |
| 391 | 20241216 | 121800 | 669415300 | 4435 | 4435 | 4435 | 4435 | 3 |
| 392 | 20241216 | 121700 | 669401995 | 4435 | 4435 | 4435 | 4435 | 0 |
| 393 | 20241216 | 121600 | 669401995 | 4435 | 4435 | 4435 | 4435 | 625 |
| 394 | 20241216 | 121500 | 666630120 | 4430 | 4435 | 4435 | 4425 | 501 |
| 395 | 20241216 | 121400 | 664410850 | 4440 | 4440 | 4440 | 4440 | 291 |
| 396 | 20241216 | 121300 | 663118810 | 4445 | 4440 | 4445 | 4440 | 124 |
| 397 | 20241216 | 121200 | 662568080 | 4435 | 4435 | 4435 | 4435 | 74 |
| 398 | 20241216 | 121100 | 662239890 | 4430 | 4430 | 4430 | 4430 | 71 |
| 399 | 20241216 | 121000 | 661925360 | 4430 | 4430 | 4430 | 4430 | 206 |
| 400 | 20241216 | 120900 | 661012780 | 4425 | 4425 | 4425 | 4425 | 185 |
| 401 | 20241216 | 120800 | 660194155 | 4425 | 4425 | 4425 | 4425 | 45 |
| 402 | 20241216 | 120700 | 659995030 | 4420 | 4425 | 4425 | 4420 | 44 |
| 403 | 20241216 | 120600 | 659800450 | 4425 | 4435 | 4435 | 4425 | 1401 |
| 404 | 20241216 | 120500 | 653598150 | 4440 | 4440 | 4440 | 4440 | 0 |
| 405 | 20241216 | 120400 | 653598150 | 4440 | 4430 | 4440 | 4430 | 705 |
| 406 | 20241216 | 120300 | 650469635 | 4425 | 4425 | 4430 | 4425 | 201 |
| 407 | 20241216 | 120200 | 649579715 | 4425 | 4420 | 4425 | 4420 | 204 |
| 408 | 20241216 | 120100 | 648677535 | 4425 | 4425 | 4425 | 4415 | 116 |
| 409 | 20241216 | 120000 | 648164500 | 4425 | 4420 | 4425 | 4420 | 456 |
| 410 | 20241216 | 115900 | 646147075 | 4415 | 4410 | 4415 | 4410 | 194 |
| 411 | 20241216 | 115800 | 645291335 | 4410 | 4410 | 4410 | 4410 | 511 |
| 412 | 20241216 | 115700 | 643037825 | 4405 | 4400 | 4405 | 4395 | 1309 |
| 413 | 20241216 | 115600 | 637276135 | 4400 | 4395 | 4400 | 4395 | 11 |
| 414 | 20241216 | 115500 | 637227740 | 4395 | 4390 | 4395 | 4390 | 12 |
| 415 | 20241216 | 115400 | 637175005 | 4390 | 4385 | 4390 | 4385 | 41 |
| 416 | 20241216 | 115300 | 636995020 | 4385 | 4385 | 4390 | 4380 | 692 |
| 417 | 20241216 | 115200 | 633959190 | 4385 | 4405 | 4405 | 4380 | 7763 |
| 418 | 20241216 | 115100 | 599927730 | 4405 | 4415 | 4415 | 4400 | 1037 |
| 419 | 20241216 | 115000 | 595364525 | 4420 | 4420 | 4420 | 4420 | 0 |
| 420 | 20241216 | 114900 | 595364525 | 4420 | 4420 | 4420 | 4420 | 137 |
| 421 | 20241216 | 114800 | 594758985 | 4420 | 4405 | 4440 | 4405 | 11753 |
| 422 | 20241216 | 114700 | 542656835 | 4405 | 4410 | 4410 | 4405 | 15 |
| 423 | 20241216 | 114600 | 542590740 | 4405 | 4410 | 4410 | 4405 | 9 |
| 424 | 20241216 | 114500 | 542551090 | 4405 | 4405 | 4405 | 4405 | 0 |
| 425 | 20241216 | 114400 | 542551090 | 4405 | 4405 | 4405 | 4405 | 157 |
| 426 | 20241216 | 114300 | 541859505 | 4405 | 4405 | 4405 | 4405 | 198 |
| 427 | 20241216 | 114200 | 540987315 | 4400 | 4400 | 4400 | 4400 | 0 |
| 428 | 20241216 | 114100 | 540987315 | 4400 | 4400 | 4400 | 4400 | 393 |
| 429 | 20241216 | 114000 | 539258115 | 4395 | 4395 | 4395 | 4395 | 397 |
| 430 | 20241216 | 113900 | 537513300 | 4395 | 4395 | 4395 | 4395 | 142 |
| 431 | 20241216 | 113800 | 536889210 | 4395 | 4395 | 4395 | 4395 | 0 |
| 432 | 20241216 | 113700 | 536889210 | 4395 | 4395 | 4395 | 4395 | 0 |
| 433 | 20241216 | 113600 | 536889210 | 4395 | 4395 | 4395 | 4390 | 444 |
| 434 | 20241216 | 113500 | 534940020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 435 | 20241216 | 113400 | 534940020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 436 | 20241216 | 113300 | 534940020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 437 | 20241216 | 113200 | 534940020 | 4390 | 4395 | 4395 | 4390 | 43 |
| 438 | 20241216 | 113100 | 534751230 | 4390 | 4390 | 4390 | 4390 | 0 |
| 439 | 20241216 | 113000 | 534751230 | 4390 | 4390 | 4390 | 4390 | 0 |
| 440 | 20241216 | 112900 | 534751230 | 4390 | 4390 | 4390 | 4390 | 0 |
| 441 | 20241216 | 112800 | 534751230 | 4390 | 4390 | 4390 | 4390 | 25 |
| 442 | 20241216 | 112700 | 534641480 | 4385 | 4385 | 4385 | 4385 | 0 |
| 443 | 20241216 | 112600 | 534641480 | 4385 | 4385 | 4385 | 4385 | 360 |
| 444 | 20241216 | 112500 | 533062880 | 4385 | 4385 | 4385 | 4385 | 138 |
| 445 | 20241216 | 112400 | 532457750 | 4385 | 4385 | 4385 | 4385 | 4 |
| 446 | 20241216 | 112300 | 532440210 | 4380 | 4380 | 4380 | 4380 | 480 |
| 447 | 20241216 | 112200 | 530337810 | 4375 | 4375 | 4375 | 4375 | 240 |
| 448 | 20241216 | 112100 | 529287810 | 4375 | 4375 | 4375 | 4375 | 403 |
| 449 | 20241216 | 112000 | 527524685 | 4375 | 4375 | 4375 | 4375 | 13 |
| 450 | 20241216 | 111900 | 527467810 | 4375 | 4375 | 4375 | 4375 | 0 |
| 451 | 20241216 | 111800 | 527467810 | 4375 | 4375 | 4375 | 4375 | 451 |
| 452 | 20241216 | 111700 | 525494685 | 4375 | 4375 | 4375 | 4375 | 505 |
| 453 | 20241216 | 111600 | 523285310 | 4375 | 4375 | 4375 | 4375 | 5 |
| 454 | 20241216 | 111500 | 523263435 | 4370 | 4370 | 4370 | 4370 | 44 |
| 455 | 20241216 | 111400 | 523071155 | 4370 | 4370 | 4370 | 4370 | 956 |
| 456 | 20241216 | 111300 | 518893435 | 4375 | 4375 | 4375 | 4375 | 4 |
| 457 | 20241216 | 111200 | 518875935 | 4375 | 4375 | 4375 | 4375 | 0 |
| 458 | 20241216 | 111100 | 518875935 | 4375 | 4375 | 4375 | 4375 | 0 |
| 459 | 20241216 | 111000 | 518875935 | 4375 | 4375 | 4375 | 4375 | 199 |
| 460 | 20241216 | 110900 | 518005310 | 4375 | 4370 | 4375 | 4370 | 334 |
| 461 | 20241216 | 110800 | 516544220 | 4370 | 4370 | 4370 | 4370 | 1 |
| 462 | 20241216 | 110700 | 516539850 | 4370 | 4370 | 4370 | 4370 | 132 |
| 463 | 20241216 | 110600 | 515963010 | 4365 | 4365 | 4365 | 4365 | 0 |
| 464 | 20241216 | 110500 | 515963010 | 4365 | 4365 | 4365 | 4365 | 188 |
| 465 | 20241216 | 110400 | 515142390 | 4370 | 4370 | 4370 | 4370 | 2088 |
| 466 | 20241216 | 110300 | 506017830 | 4375 | 4375 | 4375 | 4375 | 137 |
| 467 | 20241216 | 110200 | 505418455 | 4375 | 4375 | 4375 | 4375 | 32 |
| 468 | 20241216 | 110100 | 505278455 | 4375 | 4380 | 4380 | 4375 | 390 |
| 469 | 20241216 | 110000 | 503572025 | 4380 | 4385 | 4385 | 4375 | 680 |
| 470 | 20241216 | 105900 | 500595670 | 4380 | 4380 | 4380 | 4380 | 251 |
| 471 | 20241216 | 105800 | 499496290 | 4380 | 4375 | 4380 | 4375 | 84 |
| 472 | 20241216 | 105700 | 499128425 | 4380 | 4380 | 4380 | 4380 | 115 |
| 473 | 20241216 | 105600 | 498624725 | 4380 | 4380 | 4380 | 4380 | 201 |
| 474 | 20241216 | 105500 | 497744345 | 4375 | 4380 | 4380 | 4375 | 200 |
| 475 | 20241216 | 105400 | 496868815 | 4385 | 4385 | 4385 | 4385 | 4 |
| 476 | 20241216 | 105300 | 496851275 | 4380 | 4380 | 4380 | 4380 | 36 |
| 477 | 20241216 | 105200 | 496693595 | 4380 | 4375 | 4380 | 4375 | 671 |
| 478 | 20241216 | 105100 | 493755825 | 4375 | 4395 | 4395 | 4365 | 21258 |
| 479 | 20241216 | 105000 | 400825680 | 4395 | 4395 | 4395 | 4395 | 80 |
| 480 | 20241216 | 104900 | 400474080 | 4395 | 4395 | 4395 | 4395 | 151 |
| 481 | 20241216 | 104800 | 399810435 | 4390 | 4395 | 4395 | 4390 | 148 |
| 482 | 20241216 | 104700 | 399160635 | 4400 | 4400 | 4400 | 4400 | 0 |
| 483 | 20241216 | 104600 | 399160635 | 4400 | 4400 | 4400 | 4400 | 49 |
| 484 | 20241216 | 104500 | 398945035 | 4395 | 4395 | 4395 | 4395 | 0 |
| 485 | 20241216 | 104400 | 398945035 | 4395 | 4395 | 4395 | 4390 | 49 |
| 486 | 20241216 | 104300 | 398729865 | 4395 | 4400 | 4400 | 4395 | 1851 |
| 487 | 20241216 | 104200 | 390594465 | 4400 | 4400 | 4400 | 4400 | 124 |
| 488 | 20241216 | 104100 | 390048865 | 4405 | 4405 | 4405 | 4405 | 0 |
| 489 | 20241216 | 104000 | 390048865 | 4405 | 4405 | 4405 | 4405 | 0 |
| 490 | 20241216 | 103900 | 390048865 | 4405 | 4400 | 4405 | 4400 | 3 |
| 491 | 20241216 | 103800 | 390035660 | 4400 | 4400 | 4400 | 4400 | 5 |
| 492 | 20241216 | 103700 | 390013660 | 4395 | 4400 | 4400 | 4395 | 104 |
| 493 | 20241216 | 103600 | 389556560 | 4400 | 4400 | 4400 | 4400 | 6 |
| 494 | 20241216 | 103500 | 389530160 | 4400 | 4400 | 4400 | 4400 | 6 |
| 495 | 20241216 | 103400 | 389503760 | 4400 | 4400 | 4400 | 4400 | 1036 |
| 496 | 20241216 | 103300 | 384945360 | 4400 | 4405 | 4405 | 4400 | 140 |
| 497 | 20241216 | 103200 | 384329320 | 4405 | 4405 | 4405 | 4405 | 0 |
| 498 | 20241216 | 103100 | 384329320 | 4405 | 4405 | 4405 | 4400 | 1046 |
| 499 | 20241216 | 103000 | 379726775 | 4405 | 4410 | 4410 | 4405 | 505 |
| 500 | 20241216 | 102900 | 377502245 | 4405 | 4415 | 4415 | 4405 | 1463 |
| 501 | 20241216 | 102800 | 371054965 | 4415 | 4415 | 4415 | 4415 | 98 |
| 502 | 20241216 | 102700 | 370622295 | 4415 | 4415 | 4415 | 4415 | 4 |
| 503 | 20241216 | 102600 | 370604635 | 4415 | 4415 | 4415 | 4415 | 1 |
| 504 | 20241216 | 102500 | 370600220 | 4410 | 4420 | 4420 | 4410 | 2219 |
| 505 | 20241216 | 102400 | 360805235 | 4425 | 4430 | 4430 | 4425 | 640 |
| 506 | 20241216 | 102300 | 357972735 | 4430 | 4430 | 4430 | 4430 | 103 |
| 507 | 20241216 | 102200 | 357516445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 508 | 20241216 | 102100 | 357516445 | 4430 | 4430 | 4430 | 4430 | 0 |
| 509 | 20241216 | 102000 | 357516445 | 4430 | 4430 | 4430 | 4430 | 113 |
| 510 | 20241216 | 101900 | 357015855 | 4425 | 4425 | 4425 | 4425 | 1786 |
| 511 | 20241216 | 101800 | 349112805 | 4425 | 4425 | 4425 | 4425 | 22 |
| 512 | 20241216 | 101700 | 349015455 | 4425 | 4425 | 4425 | 4425 | 0 |
| 513 | 20241216 | 101600 | 349015455 | 4425 | 4425 | 4425 | 4425 | 3 |
| 514 | 20241216 | 101500 | 349002180 | 4430 | 4430 | 4430 | 4430 | 0 |
| 515 | 20241216 | 101400 | 349002180 | 4430 | 4430 | 4430 | 4430 | 370 |
| 516 | 20241216 | 101300 | 347363080 | 4430 | 4440 | 4440 | 4430 | 1158 |
| 517 | 20241216 | 101200 | 342222370 | 4440 | 4435 | 4440 | 4435 | 11 |
| 518 | 20241216 | 101100 | 342173535 | 4430 | 4430 | 4430 | 4430 | 0 |
| 519 | 20241216 | 101000 | 342173535 | 4430 | 4425 | 4430 | 4425 | 513 |
| 520 | 20241216 | 100900 | 339901000 | 4425 | 4425 | 4425 | 4425 | 0 |
| 521 | 20241216 | 100800 | 339901000 | 4425 | 4425 | 4425 | 4420 | 25 |
| 522 | 20241216 | 100700 | 339790455 | 4430 | 4435 | 4435 | 4430 | 569 |
| 523 | 20241216 | 100600 | 337268735 | 4440 | 4440 | 4440 | 4440 | 0 |
| 524 | 20241216 | 100500 | 337268735 | 4440 | 4455 | 4455 | 4440 | 2109 |
| 525 | 20241216 | 100400 | 327898060 | 4455 | 4450 | 4455 | 4450 | 10 |
| 526 | 20241216 | 100300 | 327853555 | 4450 | 4460 | 4465 | 4450 | 185 |
| 527 | 20241216 | 100200 | 327028925 | 4465 | 4460 | 4465 | 4460 | 8 |
| 528 | 20241216 | 100100 | 326993240 | 4465 | 4460 | 4465 | 4460 | 1018 |
| 529 | 20241216 | 100000 | 322452935 | 4460 | 4470 | 4470 | 4460 | 1530 |
| 530 | 20241216 | 095900 | 315618795 | 4470 | 4460 | 4470 | 4460 | 605 |
| 531 | 20241216 | 095800 | 312915865 | 4455 | 4460 | 4465 | 4455 | 387 |
| 532 | 20241216 | 095700 | 311189930 | 4455 | 4455 | 4455 | 4450 | 183 |
| 533 | 20241216 | 095600 | 310374825 | 4450 | 4445 | 4450 | 4445 | 587 |
| 534 | 20241216 | 095500 | 307763560 | 4445 | 4435 | 4445 | 4435 | 1363 |
| 535 | 20241216 | 095400 | 301710125 | 4430 | 4440 | 4440 | 4430 | 917 |
| 536 | 20241216 | 095300 | 297647750 | 4435 | 4420 | 4440 | 4420 | 430 |
| 537 | 20241216 | 095200 | 295741230 | 4420 | 4420 | 4425 | 4420 | 1352 |
| 538 | 20241216 | 095100 | 289759350 | 4420 | 4435 | 4435 | 4420 | 1831 |
| 539 | 20241216 | 095000 | 281656775 | 4445 | 4440 | 4445 | 4440 | 483 |
| 540 | 20241216 | 094900 | 279510755 | 4435 | 4430 | 4445 | 4430 | 684 |
| 541 | 20241216 | 094800 | 276474145 | 4435 | 4420 | 4435 | 4420 | 1003 |
| 542 | 20241216 | 094700 | 272032440 | 4415 | 4420 | 4420 | 4415 | 45 |
| 543 | 20241216 | 094600 | 271833650 | 4425 | 4430 | 4430 | 4425 | 789 |
| 544 | 20241216 | 094500 | 268341820 | 4435 | 4430 | 4435 | 4430 | 501 |
| 545 | 20241216 | 094400 | 266122375 | 4430 | 4420 | 4430 | 4420 | 735 |
| 546 | 20241216 | 094300 | 262868295 | 4420 | 4415 | 4420 | 4415 | 314 |
| 547 | 20241216 | 094200 | 261481930 | 4415 | 4415 | 4415 | 4410 | 409 |
| 548 | 20241216 | 094100 | 259677820 | 4405 | 4410 | 4410 | 4400 | 1427 |
| 549 | 20241216 | 094000 | 253395285 | 4415 | 4415 | 4415 | 4415 | 21 |
| 550 | 20241216 | 093900 | 253302570 | 4415 | 4415 | 4415 | 4415 | 110 |
| 551 | 20241216 | 093800 | 252816920 | 4415 | 4415 | 4415 | 4415 | 1 |
| 552 | 20241216 | 093700 | 252812505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 553 | 20241216 | 093600 | 252812505 | 4400 | 4400 | 4400 | 4400 | 0 |
| 554 | 20241216 | 093500 | 252812505 | 4400 | 4400 | 4400 | 4395 | 304 |
| 555 | 20241216 | 093400 | 251474995 | 4400 | 4400 | 4400 | 4400 | 3 |
| 556 | 20241216 | 093300 | 251461795 | 4395 | 4395 | 4395 | 4395 | 102 |
| 557 | 20241216 | 093200 | 251013505 | 4395 | 4410 | 4415 | 4395 | 1506 |
| 558 | 20241216 | 093100 | 244389525 | 4410 | 4425 | 4425 | 4405 | 7195 |
| 559 | 20241216 | 093000 | 212612690 | 4430 | 4425 | 4430 | 4425 | 356 |
| 560 | 20241216 | 092900 | 211036610 | 4425 | 4425 | 4425 | 4425 | 9 |
| 561 | 20241216 | 092800 | 210996785 | 4420 | 4420 | 4420 | 4420 | 167 |
| 562 | 20241216 | 092700 | 210258645 | 4420 | 4430 | 4430 | 4420 | 668 |
| 563 | 20241216 | 092600 | 207303255 | 4430 | 4415 | 4430 | 4410 | 1816 |
| 564 | 20241216 | 092500 | 199276420 | 4415 | 4415 | 4415 | 4410 | 1261 |
| 565 | 20241216 | 092400 | 193710605 | 4415 | 4415 | 4415 | 4415 | 622 |
| 566 | 20241216 | 092300 | 190964475 | 4410 | 4410 | 4415 | 4410 | 238 |
| 567 | 20241216 | 092200 | 189914380 | 4410 | 4420 | 4420 | 4410 | 2084 |
| 568 | 20241216 | 092100 | 180714090 | 4425 | 4425 | 4425 | 4415 | 1495 |
| 569 | 20241216 | 092000 | 174103310 | 4425 | 4430 | 4430 | 4425 | 956 |
| 570 | 20241216 | 091900 | 169869550 | 4430 | 4435 | 4435 | 4425 | 800 |
| 571 | 20241216 | 091800 | 166328180 | 4435 | 4425 | 4435 | 4420 | 2657 |
| 572 | 20241216 | 091700 | 154569770 | 4425 | 4435 | 4440 | 4425 | 1569 |
| 573 | 20241216 | 091600 | 147618150 | 4440 | 4445 | 4445 | 4430 | 3291 |
| 574 | 20241216 | 091500 | 133010700 | 4440 | 4445 | 4450 | 4435 | 860 |
| 575 | 20241216 | 091400 | 129186975 | 4450 | 4460 | 4465 | 4450 | 2399 |
| 576 | 20241216 | 091300 | 118500375 | 4470 | 4470 | 4470 | 4470 | 100 |
| 577 | 20241216 | 091200 | 118053375 | 4470 | 4470 | 4470 | 4455 | 983 |
| 578 | 20241216 | 091100 | 113661930 | 4470 | 4475 | 4475 | 4465 | 405 |
| 579 | 20241216 | 091000 | 111852035 | 4475 | 4485 | 4515 | 4475 | 1988 |
| 580 | 20241216 | 090900 | 102947765 | 4480 | 4515 | 4515 | 4480 | 571 |
| 581 | 20241216 | 090800 | 100389650 | 4480 | 4480 | 4480 | 4480 | 38 |
| 582 | 20241216 | 090700 | 100219410 | 4485 | 4495 | 4495 | 4480 | 1464 |
| 583 | 20241216 | 090600 | 93656430 | 4495 | 4495 | 4495 | 4495 | 100 |
| 584 | 20241216 | 090500 | 93206930 | 4495 | 4480 | 4495 | 4480 | 1480 |
| 585 | 20241216 | 090400 | 86555255 | 4485 | 4480 | 4490 | 4480 | 393 |
| 586 | 20241216 | 090300 | 84793710 | 4485 | 4495 | 4495 | 4485 | 3104 |
| 587 | 20241216 | 090200 | 70854300 | 4495 | 4500 | 4500 | 4495 | 4152 |
| 588 | 20241216 | 090100 | 52189180 | 4530 | 4545 | 4565 | 4530 | 2485 |
| 589 | 20241216 | 090000 | 40929570 | 4545 | 4575 | 4575 | 4530 | 8950 |